Target Hospitality Corp. (TH)
NASDAQ: TH · Real-Time Price · USD
14.84
+0.17 (1.16%)
At close: Apr 17, 2026, 4:00 PM EDT
14.78
-0.06 (-0.40%)
After-hours: Apr 17, 2026, 7:18 PM EDT
Target Hospitality Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 14.83 | 14.97 | 14.55 | 14.84 | 14.84 | 1.16% | 582,602 |
| Apr 16, 2026 | 14.68 | 14.92 | 14.48 | 14.67 | 14.67 | -1.21% | 506,954 |
| Apr 15, 2026 | 14.41 | 14.98 | 14.34 | 14.85 | 14.85 | 2.20% | 718,020 |
| Apr 14, 2026 | 14.44 | 14.85 | 14.43 | 14.53 | 14.53 | 0.62% | 787,687 |
| Apr 13, 2026 | 14.34 | 14.62 | 13.93 | 14.44 | 14.44 | -0.14% | 853,656 |
| Apr 10, 2026 | 14.90 | 14.97 | 14.35 | 14.46 | 14.46 | -2.95% | 1,021,555 |
| Apr 9, 2026 | 14.74 | 15.10 | 14.55 | 14.90 | 14.90 | 3.91% | 1,770,018 |
| Apr 8, 2026 | 13.91 | 14.46 | 13.73 | 14.34 | 14.34 | 4.44% | 880,478 |
| Apr 7, 2026 | 13.60 | 13.99 | 13.33 | 13.73 | 13.73 | 0.81% | 869,602 |
| Apr 6, 2026 | 13.90 | 14.13 | 13.40 | 13.62 | 13.62 | -1.87% | 947,750 |
| Apr 2, 2026 | 12.72 | 13.90 | 12.36 | 13.88 | 13.88 | 9.64% | 2,054,334 |
| Apr 1, 2026 | 12.42 | 13.29 | 11.89 | 12.66 | 12.66 | 36.42% | 9,694,927 |
| Mar 31, 2026 | 9.38 | 9.43 | 9.15 | 9.28 | 9.28 | 0.32% | 501,298 |
| Mar 30, 2026 | 9.64 | 9.69 | 9.21 | 9.25 | 9.25 | -3.75% | 431,084 |
| Mar 27, 2026 | 9.56 | 9.67 | 9.43 | 9.61 | 9.61 | -0.83% | 347,150 |
| Mar 26, 2026 | 9.60 | 9.79 | 9.35 | 9.69 | 9.69 | 0.21% | 338,292 |
| Mar 25, 2026 | 9.64 | 9.73 | 9.44 | 9.67 | 9.67 | 0.94% | 514,642 |
| Mar 24, 2026 | 9.11 | 9.67 | 8.90 | 9.58 | 9.58 | 3.57% | 639,695 |
| Mar 23, 2026 | 9.12 | 9.42 | 9.04 | 9.25 | 9.25 | 2.44% | 525,950 |
| Mar 20, 2026 | 9.14 | 9.21 | 8.82 | 9.03 | 9.03 | -0.77% | 509,926 |
| Mar 19, 2026 | 9.06 | 9.28 | 9.04 | 9.10 | 9.10 | -0.98% | 327,443 |
| Mar 18, 2026 | 9.32 | 9.42 | 9.12 | 9.19 | 9.19 | -2.13% | 483,447 |
| Mar 17, 2026 | 9.54 | 9.78 | 9.32 | 9.39 | 9.39 | 3.19% | 645,711 |
| Mar 16, 2026 | 9.28 | 9.35 | 8.91 | 9.10 | 9.10 | -2.26% | 537,741 |
| Mar 13, 2026 | 9.73 | 9.73 | 9.21 | 9.31 | 9.31 | -4.02% | 517,027 |
| Mar 12, 2026 | 9.47 | 9.90 | 9.16 | 9.70 | 9.70 | 6.83% | 1,470,852 |
| Mar 11, 2026 | 9.22 | 9.53 | 8.50 | 9.08 | 9.08 | 13.78% | 965,131 |
| Mar 10, 2026 | 7.83 | 8.30 | 7.80 | 7.98 | 7.98 | 1.01% | 529,307 |
| Mar 9, 2026 | 7.72 | 7.95 | 7.65 | 7.90 | 7.90 | 0.89% | 316,969 |
| Mar 6, 2026 | 7.78 | 7.87 | 7.59 | 7.83 | 7.83 | -1.01% | 272,617 |
| Mar 5, 2026 | 7.96 | 8.13 | 7.80 | 7.91 | 7.91 | -1.74% | 416,756 |
| Mar 4, 2026 | 7.70 | 8.11 | 7.65 | 8.05 | 8.05 | 5.64% | 442,233 |
| Mar 3, 2026 | 7.61 | 7.73 | 7.48 | 7.62 | 7.62 | -1.42% | 304,749 |
| Mar 2, 2026 | 7.77 | 7.81 | 7.59 | 7.73 | 7.73 | -0.77% | 332,635 |
| Feb 27, 2026 | 7.54 | 7.82 | 7.38 | 7.79 | 7.79 | 1.83% | 471,008 |
| Feb 26, 2026 | 7.07 | 7.90 | 6.95 | 7.65 | 7.65 | 8.05% | 679,921 |
| Feb 25, 2026 | 6.89 | 7.14 | 6.65 | 7.08 | 7.08 | 6.15% | 516,355 |
| Feb 24, 2026 | 6.90 | 7.08 | 6.53 | 6.67 | 6.67 | 1.99% | 660,724 |
| Feb 23, 2026 | 6.62 | 6.66 | 6.38 | 6.54 | 6.54 | -1.36% | 301,525 |
| Feb 20, 2026 | 6.93 | 6.93 | 6.46 | 6.63 | 6.63 | -5.15% | 604,541 |
| Feb 19, 2026 | 6.96 | 7.03 | 6.87 | 6.99 | 6.99 | -0.14% | 166,828 |
| Feb 18, 2026 | 7.09 | 7.17 | 6.99 | 7.00 | 7.00 | -1.55% | 274,934 |
| Feb 17, 2026 | 7.18 | 7.20 | 7.06 | 7.11 | 7.11 | -0.56% | 188,569 |
| Feb 13, 2026 | 7.08 | 7.21 | 7.04 | 7.15 | 7.15 | 0.99% | 478,366 |
| Feb 12, 2026 | 7.44 | 7.44 | 7.04 | 7.08 | 7.08 | -4.07% | 304,123 |
| Feb 11, 2026 | 7.44 | 7.49 | 7.31 | 7.38 | 7.38 | - | 204,652 |
| Feb 10, 2026 | 7.22 | 7.49 | 7.19 | 7.38 | 7.38 | 1.10% | 330,766 |
| Feb 9, 2026 | 7.30 | 7.37 | 7.12 | 7.30 | 7.30 | 0.41% | 562,002 |
| Feb 6, 2026 | 7.22 | 7.34 | 7.16 | 7.27 | 7.27 | 0.83% | 398,318 |
| Feb 5, 2026 | 7.15 | 7.26 | 7.07 | 7.21 | 7.21 | 0.14% | 351,060 |